IOST Historical Data

IOST Page 53
Download
Date Close Price change Market cap Trading volume
Mar 4, 2019 $ 0.00737
-4.06%
$ 154.8 million $ 3.82 million
Mar 3, 2019 $ 0.00768
-2.56%
$ 161.3 million $ 2.2 million
Mar 2, 2019 $ 0.00788
+2.31%
$ 165.55 million $ 2.98 million
Mar 1, 2019 $ 0.00771
+3.63%
$ 161.84 million $ 4.13 million
Feb 28, 2019 $ 0.00744
-1.36%
$ 154.48 million $ 4.3 million
Feb 27, 2019 $ 0.00754
+1.84%
$ 158.29 million $ 6.9 million
Feb 26, 2019 $ 0.0074
-1.48%
$ 101.05 million $ 5.97 million
Feb 25, 2019 $ 0.00751
+8.16%
$ 157.78 million $ 15.93 million
Feb 24, 2019 $ 0.00695
-17.60%
$ 145.87 million $ 11.28 million
Feb 23, 2019 $ 0.00843
+2.16%
$ 176.16 million $ 8.37 million
Feb 22, 2019 $ 0.00825
+4.30%
$ 166.22 million $ 6.4 million
Feb 21, 2019 $ 0.00792
-6.61%
$ 160.72 million $ 6.69 million
Feb 20, 2019 $ 0.00848
-1.31%
$ 175.95 million $ 9.49 million
Feb 19, 2019 $ 0.00859
+15.35%
$ 117.3 million $ 34.59 million
Feb 18, 2019 $ 0.00745
+5.32%
$ 153.11 million $ 7.28 million
Feb 17, 2019 $ 0.00708
+3.59%
$ 147.62 million $ 4.6 million
Feb 16, 2019 $ 0.00683
+1.13%
$ 142.42 million $ 2.53 million
Feb 15, 2019 $ 0.00676
+2.14%
$ 141.82 million $ 3.19 million
Feb 14, 2019 $ 0.00662
-3.09%
$ 138.28 million $ 3.12 million
Feb 13, 2019 $ 0.00683
-3.65%
$ 143.07 million $ 4.06 million
Feb 12, 2019 $ 0.00709
+4.68%
$ 146.97 million $ 3.7 million
Feb 11, 2019 $ 0.00677
+2.13%
$ 140 million $ 5.17 million
Feb 10, 2019 $ 0.00663
+2.68%
$ 138.56 million $ 3.93 million
Feb 9, 2019 $ 0.00646
-2.32%
$ 88.16 million $ 2.1 million
Feb 8, 2019 $ 0.00662
+9.27%
$ 137.16 million $ 4.25 million
Feb 7, 2019 $ 0.00605
-0.88%
$ 127.09 million $ 3.69 million
Feb 6, 2019 $ 0.00611
+1.61%
$ 128.03 million $ 4.36 million
Feb 5, 2019 $ 0.00601
-1.77%
$ 124.12 million $ 2.21 million
Feb 4, 2019 $ 0.00612
+2.21%
$ 128.56 million $ 3.11 million
Feb 3, 2019 $ 0.00599
+1.90%
$ 81.76 million $ 2.6 million
Feb 2, 2019 $ 0.00587
+3.62%
$ 120.42 million $ 1.43 million
Feb 1, 2019 $ 0.00567
+0.11%
$ 116.46 million $ 2.74 million
Jan 31, 2019 $ 0.00566
-3.76%
$ 114.13 million $ 1.7 million
Jan 30, 2019 $ 0.00588
+1.71%
$ 123.02 million $ 3.37 million
Jan 29, 2019 $ 0.00578
+5.87%
$ 118.79 million $ 5.31 million
Jan 28, 2019 $ 0.00546
-9.07%
$ 112.53 million $ 5.09 million
Jan 27, 2019 $ 0.00601
-4.91%
$ 126.14 million $ 3.46 million
Jan 26, 2019 $ 0.00632
-3.49%
$ 86.25 million $ 2.69 million
Jan 25, 2019 $ 0.00655
-1.24%
$ 137.34 million $ 3.7 million
Jan 24, 2019 $ 0.00663
+1.34%
$ 136.89 million $ 3.44 million
Jan 23, 2019 $ 0.00653
-2.26%
$ 136.89 million $ 4.81 million
Jan 22, 2019 $ 0.00669
+5.59%
$ 136.71 million $ 4.83 million
Jan 21, 2019 $ 0.00632
-2.73%
$ 129.94 million $ 2.44 million
Jan 20, 2019 $ 0.00649
+0.49%
$ 133.77 million $ 4.69 million
Jan 19, 2019 $ 0.00646
+2.46%
$ 135.71 million $ 2.49 million
Jan 18, 2019 $ 0.00631
-3.83%
$ 129.95 million $ 2.38 million
Jan 17, 2019 $ 0.00655
+3.56%
$ 135.37 million $ 3.04 million
Jan 16, 2019 $ 0.00632
+4.54%
$ 132.69 million $ 3.07 million
Jan 15, 2019 $ 0.00605
-6.11%
$ 124.4 million $ 3.57 million
Jan 14, 2019 $ 0.00645
+12.15%
$ 88.05 million $ 3.15 million